KissMeData/065440/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	194100	171236700	1861	1861	1861	1861	5684
3	20231108	194000	171236700	1861	1861	1861	1861	0
4	20231108	193900	171236700	1861	1861	1861	1861	0
5	20231108	193800	171236700	1861	1861	1861	1861	0
6	20231108	193700	171236700	1861	1861	1861	1861	0
7	20231108	193600	171236700	1861	1861	1861	1861	0
8	20231108	193500	171236700	1861	1861	1861	1861	0
9	20231108	193400	171236700	1861	1861	1861	1861	0
10	20231108	193300	171236700	1861	1861	1861	1861	0
11	20231108	193200	171236700	1861	1861	1861	1861	0
12	20231108	193100	171236700	1861	1861	1861	1861	0
13	20231108	193000	171236700	1861	1861	1861	1861	0
14	20231108	192900	171236700	1861	1861	1861	1861	0
15	20231108	192800	171236700	1861	1861	1861	1861	0
16	20231108	192700	171236700	1861	1861	1861	1861	0
17	20231108	192600	171236700	1861	1861	1861	1861	0
18	20231108	192500	171236700	1861	1861	1861	1861	0
19	20231108	192400	171236700	1861	1861	1861	1861	0
20	20231108	192300	171236700	1861	1861	1861	1861	0
21	20231108	192200	171236700	1861	1861	1861	1861	0
22	20231108	192100	171236700	1861	1861	1861	1861	0
23	20231108	192000	171236700	1861	1861	1861	1861	0
24	20231108	191900	171236700	1861	1861	1861	1861	0
25	20231108	191800	171236700	1861	1861	1861	1861	0
26	20231108	191700	171236700	1861	1861	1861	1861	0
27	20231108	191600	171236700	1861	1861	1861	1861	0
28	20231108	191500	171236700	1861	1861	1861	1861	0
29	20231108	191400	171236700	1861	1861	1861	1861	0
30	20231108	191300	171236700	1861	1861	1861	1861	0
31	20231108	191200	171236700	1861	1861	1861	1861	0
32	20231108	191100	171236700	1861	1861	1861	1861	5684
33	20231108	191000	171236700	1861	1861	1861	1861	0
34	20231108	190900	171236700	1861	1861	1861	1861	0
35	20231108	190800	171236700	1861	1861	1861	1861	0
36	20231108	190700	171236700	1861	1861	1861	1861	0
37	20231108	190600	171236700	1861	1861	1861	1861	0
38	20231108	190500	171236700	1861	1861	1861	1861	0
39	20231108	190400	171236700	1861	1861	1861	1861	0
40	20231108	190300	171236700	1861	1861	1861	1861	0
41	20231108	190200	171236700	1861	1861	1861	1861	0
42	20231108	190100	171236700	1861	1861	1861	1861	0
43	20231108	190000	171236700	1861	1861	1861	1861	0
44	20231108	185900	171236700	1861	1861	1861	1861	0
45	20231108	185800	171236700	1861	1861	1861	1861	0
46	20231108	185700	171236700	1861	1861	1861	1861	0
47	20231108	185600	171236700	1861	1861	1861	1861	0
48	20231108	185500	171236700	1861	1861	1861	1861	0
49	20231108	185400	171236700	1861	1861	1861	1861	0
50	20231108	185300	171236700	1861	1861	1861	1861	0
51	20231108	185200	171236700	1861	1861	1861	1861	0
52	20231108	185100	171236700	1861	1861	1861	1861	0
53	20231108	185000	171236700	1861	1861	1861	1861	0
54	20231108	184900	171236700	1861	1861	1861	1861	0
55	20231108	184800	171236700	1861	1861	1861	1861	0
56	20231108	184700	171236700	1861	1861	1861	1861	0
57	20231108	184600	171236700	1861	1861	1861	1861	0
58	20231108	184500	171236700	1861	1861	1861	1861	0
59	20231108	184400	171236700	1861	1861	1861	1861	0
60	20231108	184300	171236700	1861	1861	1861	1861	0
61	20231108	184200	171236700	1861	1861	1861	1861	0
62	20231108	184100	171236700	1861	1861	1861	1861	5684
63	20231108	184000	171236700	1861	1861	1861	1861	0
64	20231108	183900	171236700	1861	1861	1861	1861	0
65	20231108	183800	171236700	1861	1861	1861	1861	0
66	20231108	183700	171236700	1861	1861	1861	1861	0
67	20231108	183600	171236700	1861	1861	1861	1861	0
68	20231108	183500	171236700	1861	1861	1861	1861	0
69	20231108	183400	171236700	1861	1861	1861	1861	0
70	20231108	183300	171236700	1861	1861	1861	1861	0
71	20231108	183200	171236700	1861	1861	1861	1861	0
72	20231108	183100	171236700	1861	1861	1861	1861	0
73	20231108	183000	171236700	1861	1861	1861	1861	0
74	20231108	182900	171236700	1861	1861	1861	1861	0
75	20231108	182800	171236700	1861	1861	1861	1861	0
76	20231108	182700	171236700	1861	1861	1861	1861	0
77	20231108	182600	171236700	1861	1861	1861	1861	0
78	20231108	182500	171236700	1861	1861	1861	1861	0
79	20231108	182400	171236700	1861	1861	1861	1861	0
80	20231108	182300	171236700	1861	1861	1861	1861	0
81	20231108	182200	171236700	1861	1861	1861	1861	0
82	20231108	182100	171236700	1861	1861	1861	1861	0
83	20231108	182000	171236700	1861	1861	1861	1861	0
84	20231108	181900	171236700	1861	1861	1861	1861	0
85	20231108	181800	171236700	1861	1861	1861	1861	0
86	20231108	181700	171236700	1861	1861	1861	1861	0
87	20231108	181600	171236700	1861	1861	1861	1861	0
88	20231108	181500	171236700	1861	1861	1861	1861	0
89	20231108	181400	171236700	1861	1861	1861	1861	0
90	20231108	181300	171236700	1861	1861	1861	1861	0
91	20231108	181200	171236700	1861	1861	1861	1861	0
92	20231108	181100	171236700	1861	1861	1861	1861	5684
93	20231108	181000	171236700	1861	1861	1861	1861	0
94	20231108	180900	171236700	1861	1861	1861	1861	0
95	20231108	180800	171236700	1861	1861	1861	1861	0
96	20231108	180700	171236700	1861	1861	1861	1861	0
97	20231108	180600	171236700	1861	1861	1861	1861	0
98	20231108	180500	171236700	1861	1861	1861	1861	0
99	20231108	180400	171236700	1861	1861	1861	1861	0
100	20231108	180300	171236700	1861	1861	1861	1861	0
101	20231108	180200	171236700	1861	1861	1861	1861	0
102	20231108	180100	171236700	1861	1861	1861	1861	0
103	20231108	180000	171236700	1861	1861	1861	1861	0
104	20231108	175900	171236700	1861	1861	1861	1861	0
105	20231108	175800	171236700	1861	1861	1861	1861	0
106	20231108	175700	171236700	1861	1861	1861	1861	0
107	20231108	175600	171236700	1861	1861	1861	1861	0
108	20231108	175500	171236700	1861	1861	1861	1861	0
109	20231108	175400	171236700	1861	1861	1861	1861	0
110	20231108	175300	171236700	1861	1861	1861	1861	0
111	20231108	175200	171236700	1861	1861	1861	1861	0
112	20231108	175100	171236700	1861	1861	1861	1861	0
113	20231108	175000	171236700	1861	1861	1861	1861	0
114	20231108	174900	171236700	1861	1861	1861	1861	0
115	20231108	174800	171236700	1861	1861	1861	1861	0
116	20231108	174700	171236700	1861	1861	1861	1861	0
117	20231108	174600	171236700	1861	1861	1861	1861	0
118	20231108	174500	171236700	1861	1861	1861	1861	0
119	20231108	174400	171236700	1861	1861	1861	1861	0
120	20231108	174300	171236700	1861	1861	1861	1861	0
121	20231108	174200	171236700	1861	1861	1861	1861	0
122	20231108	174100	171236700	1861	1861	1861	1861	5684
123	20231108	174000	171236700	1861	1861	1861	1861	0
124	20231108	173900	171236700	1861	1861	1861	1861	0
125	20231108	173800	171236700	1861	1861	1861	1861	0
126	20231108	173700	171236700	1861	1861	1861	1861	0
127	20231108	173600	171236700	1861	1861	1861	1861	0
128	20231108	173500	171236700	1861	1861	1861	1861	0
129	20231108	173400	171236700	1861	1861	1861	1861	0
130	20231108	173300	171236700	1861	1861	1861	1861	0
131	20231108	173200	171236700	1861	1861	1861	1861	0
132	20231108	173100	171236700	1861	1861	1861	1861	0
133	20231108	173000	171236700	1861	1861	1861	1861	0
134	20231108	172900	171236700	1861	1861	1861	1861	0
135	20231108	172800	171236700	1861	1861	1861	1861	0
136	20231108	172700	171236700	1861	1861	1861	1861	0
137	20231108	172600	171236700	1861	1861	1861	1861	0
138	20231108	172500	171236700	1861	1861	1861	1861	0
139	20231108	172400	171236700	1861	1861	1861	1861	0
140	20231108	172300	171236700	1861	1861	1861	1861	0
141	20231108	172200	171236700	1861	1861	1861	1861	0
142	20231108	172100	171236700	1861	1861	1861	1861	0
143	20231108	172000	171236700	1861	1861	1861	1861	0
144	20231108	171900	171236700	1861	1861	1861	1861	0
145	20231108	171800	171236700	1861	1861	1861	1861	0
146	20231108	171700	171236700	1861	1861	1861	1861	0
147	20231108	171600	171236700	1861	1861	1861	1861	0
148	20231108	171500	171236700	1861	1861	1861	1861	0
149	20231108	171400	171236700	1861	1861	1861	1861	0
150	20231108	171300	171236700	1861	1861	1861	1861	0
151	20231108	171200	171236700	1861	1861	1861	1861	0
152	20231108	171100	171236700	1861	1861	1861	1861	5684
153	20231108	171000	171236700	1861	1861	1861	1861	0
154	20231108	170900	171236700	1861	1861	1861	1861	0
155	20231108	170800	171236700	1861	1861	1861	1861	0
156	20231108	170700	171236700	1861	1861	1861	1861	0
157	20231108	170600	171236700	1861	1861	1861	1861	0
158	20231108	170500	171236700	1861	1861	1861	1861	0
159	20231108	170400	171236700	1861	1861	1861	1861	0
160	20231108	170300	171236700	1861	1861	1861	1861	0
161	20231108	170200	171236700	1861	1861	1861	1861	0
162	20231108	170100	171236700	1861	1861	1861	1861	0
163	20231108	170000	171236700	1861	1861	1861	1861	0
164	20231108	165900	171236700	1861	1861	1861	1861	0
165	20231108	165800	171236700	1861	1861	1861	1861	0
166	20231108	165700	171236700	1861	1861	1861	1861	0
167	20231108	165600	171236700	1861	1861	1861	1861	0
168	20231108	165500	171236700	1861	1861	1861	1861	0
169	20231108	165400	171236700	1861	1861	1861	1861	0
170	20231108	165300	171236700	1861	1861	1861	1861	0
171	20231108	165200	171236700	1861	1861	1861	1861	0
172	20231108	165100	171236700	1861	1861	1861	1861	0
173	20231108	165000	171236700	1861	1861	1861	1861	0
174	20231108	164900	171236700	1861	1861	1861	1861	0
175	20231108	164800	171236700	1861	1861	1861	1861	0
176	20231108	164700	171236700	1861	1861	1861	1861	0
177	20231108	164600	171236700	1861	1861	1861	1861	0
178	20231108	164500	171236700	1861	1861	1861	1861	0
179	20231108	164400	171236700	1861	1861	1861	1861	0
180	20231108	164300	171236700	1861	1861	1861	1861	0
181	20231108	164200	171236700	1861	1861	1861	1861	0
182	20231108	164100	171236700	1861	1861	1861	1861	5684
183	20231108	164000	171236700	1861	1861	1861	1861	0
184	20231108	163900	171236700	1861	1861	1861	1861	0
185	20231108	163800	171236700	1861	1861	1861	1861	0
186	20231108	163700	171236700	1861	1861	1861	1861	0
187	20231108	163600	171236700	1861	1861	1861	1861	0
188	20231108	163500	171236700	1861	1861	1861	1861	0
189	20231108	163400	171236700	1861	1861	1861	1861	0
190	20231108	163300	171236700	1861	1861	1861	1861	0
191	20231108	163200	171236700	1861	1861	1861	1861	0
192	20231108	163100	171236700	1861	1861	1861	1861	0
193	20231108	163000	171236700	1861	1861	1861	1861	0
194	20231108	162900	171236700	1861	1861	1861	1861	0
195	20231108	162800	171236700	1861	1861	1861	1861	0
196	20231108	162700	171236700	1861	1861	1861	1861	0
197	20231108	162600	171236700	1861	1861	1861	1861	0
198	20231108	162500	171236700	1861	1861	1861	1861	0
199	20231108	162400	171236700	1861	1861	1861	1861	0
200	20231108	162300	171236700	1861	1861	1861	1861	0
201	20231108	162200	171236700	1861	1861	1861	1861	0
202	20231108	162100	171236700	1861	1861	1861	1861	0
203	20231108	162000	171236700	1861	1861	1861	1861	0
204	20231108	161900	171236700	1861	1861	1861	1861	0
205	20231108	161800	171236700	1861	1861	1861	1861	0
206	20231108	161700	171236700	1861	1861	1861	1861	0
207	20231108	161600	171236700	1861	1861	1861	1861	0
208	20231108	161500	171236700	1861	1861	1861	1861	0
209	20231108	161400	171236700	1861	1861	1861	1861	0
210	20231108	161300	171236700	1861	1861	1861	1861	0
211	20231108	161200	171236700	1861	1861	1861	1861	0
212	20231108	161100	171236700	1861	1861	1861	1861	5684
213	20231108	161000	171236700	1861	1861	1861	1861	0
214	20231108	160900	171236700	1861	1861	1861	1861	0
215	20231108	160800	171236700	1861	1861	1861	1861	0
216	20231108	160700	171236700	1861	1861	1861	1861	0
217	20231108	160600	171236700	1861	1861	1861	1861	0
218	20231108	160500	171236700	1861	1861	1861	1861	0
219	20231108	160400	171236700	1861	1861	1861	1861	0
220	20231108	160300	171236700	1861	1861	1861	1861	0
221	20231108	160200	171236700	1861	1861	1861	1861	0
222	20231108	160100	171236700	1861	1861	1861	1861	0
223	20231108	160000	171236700	1861	1861	1861	1861	0
224	20231108	155900	171236700	1861	1861	1861	1861	0
225	20231108	155800	171236700	1861	1861	1861	1861	0
226	20231108	155700	171236700	1861	1861	1861	1861	0
227	20231108	155600	171236700	1861	1861	1861	1861	0
228	20231108	155500	171236700	1861	1861	1861	1861	0
229	20231108	155400	171236700	1861	1861	1861	1861	0
230	20231108	155300	171236700	1861	1861	1861	1861	0
231	20231108	155200	171236700	1861	1861	1861	1861	0
232	20231108	155100	171236700	1861	1861	1861	1861	0
233	20231108	155000	171236700	1861	1861	1861	1861	0
234	20231108	154900	171236700	1861	1861	1861	1861	0
235	20231108	154800	171236700	1861	1861	1861	1861	0
236	20231108	154700	171236700	1861	1861	1861	1861	0
237	20231108	154600	171236700	1861	1861	1861	1861	0
238	20231108	154500	171236700	1861	1861	1861	1861	0
239	20231108	154400	171236700	1861	1861	1861	1861	0
240	20231108	154300	171236700	1861	1861	1861	1861	0
241	20231108	154200	171236700	1861	1861	1861	1861	0
242	20231108	154100	171236700	1861	1861	1861	1861	5684
243	20231108	154000	171236700	1861	1861	1861	1861	0
244	20231108	153900	171236700	1861	1861	1861	1861	0
245	20231108	153800	171236700	1861	1861	1861	1861	0
246	20231108	153700	171236700	1861	1861	1861	1861	0
247	20231108	153600	171236700	1861	1861	1861	1861	0
248	20231108	153500	171236700	1861	1861	1861	1861	0
249	20231108	153400	171236700	1861	1861	1861	1861	0
250	20231108	153300	171236700	1861	1861	1861	1861	0
251	20231108	153200	171236700	1861	1861	1861	1861	0
252	20231108	153100	171236700	1861	1861	1861	1861	0
253	20231108	153000	171236700	1861	1861	1861	1861	5684
254	20231108	152900	160658776	1872	1872	1872	1872	0
255	20231108	152800	160658776	1872	1872	1872	1872	0
256	20231108	152700	160658776	1872	1872	1872	1872	0
257	20231108	152600	160658776	1872	1872	1872	1872	0
258	20231108	152500	160658776	1872	1872	1872	1872	0
259	20231108	152400	160658776	1872	1872	1872	1872	0
260	20231108	152300	160658776	1872	1872	1872	1872	0
261	20231108	152200	160658776	1872	1872	1872	1872	0
262	20231108	152100	160658776	1872	1872	1872	1872	0
263	20231108	152000	160658776	1872	1872	1872	1872	0
264	20231108	151900	160658776	1872	1872	1872	1872	101
265	20231108	151800	160469704	1874	1874	1874	1874	1
266	20231108	151700	160467830	1864	1865	1865	1864	292
267	20231108	151600	159923465	1864	1864	1864	1864	300
268	20231108	151500	159364265	1864	1866	1866	1864	153
269	20231108	151400	159078967	1866	1866	1866	1866	50
270	20231108	151300	158985667	1863	1863	1863	1863	0
271	20231108	151200	158985667	1863	1863	1863	1863	0
272	20231108	151100	158985667	1863	1863	1863	1863	300
273	20231108	151000	158426767	1862	1862	1862	1862	583
274	20231108	150900	157341221	1861	1861	1861	1861	0
275	20231108	150800	157341221	1861	1861	1861	1861	0
276	20231108	150700	157341221	1861	1861	1861	1861	300
277	20231108	150600	156782921	1862	1862	1862	1862	238
278	20231108	150500	156339765	1863	1863	1863	1863	317
279	20231108	150400	155749194	1863	1863	1863	1863	67
280	20231108	150300	155624373	1867	1867	1867	1867	0
281	20231108	150200	155624373	1867	1867	1867	1867	164
282	20231108	150100	155318185	1867	1867	1867	1867	0
283	20231108	150000	155318185	1867	1867	1867	1867	1
284	20231108	145900	155316318	1862	1862	1862	1862	500
285	20231108	145800	154385318	1862	1867	1867	1862	699
286	20231108	145700	153082275	1863	1863	1863	1863	0
287	20231108	145600	153082275	1863	1863	1863	1863	41
288	20231108	145500	153005892	1863	1863	1863	1863	0
289	20231108	145400	153005892	1863	1863	1863	1863	0
290	20231108	145300	153005892	1863	1864	1864	1863	283
291	20231108	145200	152478580	1864	1864	1864	1864	0
292	20231108	145100	152478580	1864	1864	1864	1864	0
293	20231108	145000	152478580	1864	1864	1864	1864	4
294	20231108	144900	152471124	1863	1864	1864	1863	31
295	20231108	144800	152413344	1864	1865	1865	1864	87
296	20231108	144700	152251126	1865	1865	1865	1865	0
297	20231108	144600	152251126	1865	1865	1865	1865	50
298	20231108	144500	152157876	1865	1865	1865	1865	0
299	20231108	144400	152157876	1865	1865	1865	1865	0
300	20231108	144300	152157876	1865	1865	1865	1865	1
301	20231108	144200	152156011	1861	1861	1861	1861	1
302	20231108	144100	152154150	1860	1863	1863	1860	2128
303	20231108	144000	148193959	1864	1865	1866	1864	106
304	20231108	143900	147996369	1867	1867	1867	1867	1
305	20231108	143800	147994502	1863	1863	1863	1863	300
306	20231108	143700	147435602	1863	1863	1863	1863	100
307	20231108	143600	147249302	1863	1863	1863	1863	0
308	20231108	143500	147249302	1863	1863	1863	1863	150
309	20231108	143400	146969852	1863	1863	1863	1863	100
310	20231108	143300	146783552	1863	1865	1865	1863	478
311	20231108	143200	145892483	1865	1867	1867	1865	420
312	20231108	143100	145109092	1867	1869	1869	1867	120
313	20231108	143000	144884942	1868	1870	1870	1868	797
314	20231108	142900	143395332	1869	1870	1870	1869	2000
315	20231108	142800	139657214	1870	1870	1870	1870	8
316	20231108	142700	139642254	1870	1870	1870	1870	0
317	20231108	142600	139642254	1870	1870	1870	1870	100
318	20231108	142500	139455254	1870	1870	1870	1870	0
319	20231108	142400	139455254	1870	1870	1870	1870	0
320	20231108	142300	139455254	1870	1870	1870	1870	50
321	20231108	142200	139361754	1870	1870	1870	1870	14
322	20231108	142100	139335574	1870	1870	1870	1870	0
323	20231108	142000	139335574	1870	1870	1870	1870	50
324	20231108	141900	139242074	1869	1869	1869	1869	179
325	20231108	141800	138907523	1869	1869	1869	1869	50
326	20231108	141700	138814073	1870	1871	1871	1870	212
327	20231108	141600	138417604	1871	1871	1871	1871	0
328	20231108	141500	138417604	1871	1871	1871	1871	16
329	20231108	141400	138387668	1877	1877	1877	1877	0
330	20231108	141300	138387668	1877	1876	1877	1876	128
331	20231108	141200	138147413	1871	1871	1871	1871	0
332	20231108	141100	138147413	1871	1872	1872	1871	144
333	20231108	141000	137877917	1877	1877	1877	1877	0
334	20231108	140900	137877917	1877	1877	1877	1877	0
335	20231108	140800	137877917	1877	1875	1877	1875	81
336	20231108	140700	137726040	1876	1876	1876	1876	0
337	20231108	140600	137726040	1876	1876	1876	1876	0
338	20231108	140500	137726040	1876	1876	1876	1876	0
339	20231108	140400	137726040	1876	1871	1876	1871	567
340	20231108	140300	136663620	1873	1873	1873	1873	0
341	20231108	140200	136663620	1873	1873	1873	1873	0
342	20231108	140100	136663620	1873	1862	1873	1862	51
343	20231108	140000	136568647	1860	1863	1863	1860	857
344	20231108	135900	134974283	1877	1877	1877	1877	0
345	20231108	135800	134974283	1877	1877	1877	1877	1
346	20231108	135700	134972406	1857	1863	1863	1857	3000
347	20231108	135600	129397151	1857	1857	1857	1857	0
348	20231108	135500	129397151	1857	1867	1867	1857	2000
349	20231108	135400	125675663	1879	1871	1879	1864	501
350	20231108	135300	124740994	1865	1865	1865	1865	0
351	20231108	135200	124740994	1865	1865	1865	1865	63
352	20231108	135100	124623499	1865	1875	1875	1865	505
353	20231108	135000	123680795	1867	1870	1870	1867	2700
354	20231108	134900	118638065	1870	1874	1874	1870	1000
355	20231108	134800	116767857	1875	1875	1875	1875	0
356	20231108	134700	116767857	1875	1876	1876	1875	336
357	20231108	134600	116137853	1877	1877	1877	1877	0
358	20231108	134500	116137853	1877	1877	1877	1877	0
359	20231108	134400	116137853	1877	1877	1877	1877	0
360	20231108	134300	116137853	1877	1877	1877	1877	96
361	20231108	134200	115957661	1877	1877	1877	1877	0
362	20231108	134100	115957661	1877	1877	1877	1877	0
363	20231108	134000	115957661	1877	1877	1877	1877	254
364	20231108	133900	115480903	1877	1877	1877	1877	25
365	20231108	133800	115433978	1877	1877	1877	1877	0
366	20231108	133700	115433978	1877	1877	1877	1877	0
367	20231108	133600	115433978	1877	1877	1877	1877	0
368	20231108	133500	115433978	1877	1877	1877	1877	0
369	20231108	133400	115433978	1877	1877	1877	1877	50
370	20231108	133300	115340128	1877	1877	1877	1877	25
371	20231108	133200	115293203	1877	1877	1877	1877	100
372	20231108	133100	115105503	1877	1877	1877	1877	86
373	20231108	133000	114944081	1880	1880	1880	1880	0
374	20231108	132900	114944081	1880	1880	1880	1880	0
375	20231108	132800	114944081	1880	1880	1880	1880	120
376	20231108	132700	114718481	1878	1880	1880	1878	102
377	20231108	132600	114526811	1882	1882	1882	1882	8
378	20231108	132500	114511755	1880	1881	1881	1880	70
379	20231108	132400	114380104	1882	1882	1882	1882	0
380	20231108	132300	114380104	1882	1887	1887	1882	120
381	20231108	132200	114154244	1887	1887	1887	1887	0
382	20231108	132100	114154244	1887	1887	1887	1887	0
383	20231108	132000	114154244	1887	1887	1887	1887	0
384	20231108	131900	114154244	1887	1887	1887	1887	10
385	20231108	131800	114135374	1887	1887	1887	1887	0
386	20231108	131700	114135374	1887	1881	1887	1881	98
387	20231108	131600	113951018	1879	1879	1879	1879	0
388	20231108	131500	113951018	1879	1879	1879	1879	0
389	20231108	131400	113951018	1879	1879	1879	1879	0
390	20231108	131300	113951018	1879	1879	1879	1879	0
391	20231108	131200	113951018	1879	1879	1879	1879	0
392	20231108	131100	113951018	1879	1879	1879	1879	0
393	20231108	131000	113951018	1879	1879	1879	1879	120
394	20231108	130900	113725538	1887	1887	1887	1887	159
395	20231108	130800	113425505	1885	1885	1885	1885	0
396	20231108	130700	113425505	1885	1885	1885	1885	110
397	20231108	130600	113218155	1887	1887	1887	1887	0
398	20231108	130500	113218155	1887	1887	1887	1887	0
399	20231108	130400	113218155	1887	1887	1887	1887	1
400	20231108	130300	113216268	1875	1875	1875	1875	0
401	20231108	130200	113216268	1875	1875	1875	1875	0
402	20231108	130100	113216268	1875	1875	1875	1875	835
403	20231108	130000	111650643	1875	1875	1875	1875	1
404	20231108	125900	111648768	1875	1875	1875	1875	129
405	20231108	125800	111406893	1875	1875	1875	1875	0
406	20231108	125700	111406893	1875	1875	1875	1875	25
407	20231108	125600	111360018	1875	1875	1875	1875	146
408	20231108	125500	111086268	1870	1870	1870	1870	0
409	20231108	125400	111086268	1870	1870	1870	1870	551
410	20231108	125300	110055898	1870	1876	1876	1870	4797
411	20231108	125200	101071493	1880	1880	1880	1880	8
412	20231108	125100	101056453	1880	1882	1882	1880	5441
413	20231108	125000	90822507	1882	1882	1882	1882	0
414	20231108	124900	90822507	1882	1883	1883	1882	100
415	20231108	124800	90634234	1882	1884	1884	1882	1000
416	20231108	124700	88751566	1883	1883	1883	1883	0
417	20231108	124600	88751566	1883	1883	1883	1883	0
418	20231108	124500	88751566	1883	1883	1883	1883	0
419	20231108	124400	88751566	1883	1883	1883	1883	0
420	20231108	124300	88751566	1883	1883	1883	1883	0
421	20231108	124200	88751566	1883	1884	1884	1883	1171
422	20231108	124100	86546502	1884	1884	1884	1884	0
423	20231108	124000	86546502	1884	1884	1884	1884	0
424	20231108	123900	86546502	1884	1884	1884	1884	0
425	20231108	123800	86546502	1884	1884	1884	1884	2212
426	20231108	123700	82379094	1887	1887	1887	1887	0
427	20231108	123600	82379094	1887	1885	1887	1885	276
428	20231108	123500	81858724	1887	1887	1887	1887	0
429	20231108	123400	81858724	1887	1887	1887	1887	0
430	20231108	123300	81858724	1887	1887	1887	1887	28
431	20231108	123200	81805888	1887	1887	1887	1887	0
432	20231108	123100	81805888	1887	1887	1887	1887	10
433	20231108	123000	81787018	1885	1887	1887	1885	58
434	20231108	122900	81677574	1887	1887	1887	1887	0
435	20231108	122800	81677574	1887	1885	1887	1885	101
436	20231108	122700	81487185	1887	1887	1887	1887	19
437	20231108	122600	81451332	1887	1887	1887	1887	0
438	20231108	122500	81451332	1887	1886	1887	1886	33
439	20231108	122400	81389092	1886	1886	1886	1886	64
440	20231108	122300	81268388	1886	1886	1886	1884	104
441	20231108	122200	81072297	1884	1885	1886	1884	539
442	20231108	122100	80056661	1885	1887	1887	1885	144
443	20231108	122000	79785110	1887	1887	1887	1887	19
444	20231108	121900	79749257	1887	1887	1887	1887	11
445	20231108	121800	79728500	1887	1887	1887	1887	33
446	20231108	121700	79666229	1887	1887	1887	1887	49
447	20231108	121600	79573766	1887	1887	1887	1887	22
448	20231108	121500	79532252	1887	1887	1887	1887	77
449	20231108	121400	79386953	1887	1887	1887	1887	44
450	20231108	121300	79303925	1887	1886	1887	1886	114
451	20231108	121200	79088826	1884	1886	1886	1884	13
452	20231108	121100	79064318	1886	1886	1886	1886	22
453	20231108	121000	79022826	1886	1886	1886	1886	51
454	20231108	120900	78926640	1886	1886	1886	1886	0
455	20231108	120800	78926640	1886	1886	1886	1886	73
456	20231108	120700	78788962	1883	1883	1883	1883	373
457	20231108	120600	78086603	1886	1886	1886	1886	51
458	20231108	120500	77990417	1886	1886	1886	1886	22
459	20231108	120400	77948925	1886	1886	1886	1886	4
460	20231108	120300	77941381	1885	1885	1885	1885	0
461	20231108	120200	77941381	1885	1885	1885	1885	55
462	20231108	120100	77837706	1885	1885	1885	1885	31
463	20231108	120000	77779271	1885	1885	1885	1885	0
464	20231108	115900	77779271	1885	1885	1885	1885	0
465	20231108	115800	77779271	1885	1885	1885	1885	0
466	20231108	115700	77779271	1885	1885	1885	1885	200
467	20231108	115600	77402271	1885	1885	1885	1885	0
468	20231108	115500	77402271	1885	1885	1885	1885	0
469	20231108	115400	77402271	1885	1885	1885	1885	0
470	20231108	115300	77402271	1885	1885	1885	1885	0
471	20231108	115200	77402271	1885	1885	1885	1885	3
472	20231108	115100	77396616	1885	1885	1885	1885	0
473	20231108	115000	77396616	1885	1885	1885	1885	12
474	20231108	114900	77373996	1875	1875	1875	1875	0
475	20231108	114800	77373996	1875	1875	1875	1875	0
476	20231108	114700	77373996	1875	1885	1885	1875	3185
477	20231108	114600	71399937	1880	1880	1880	1880	724
478	20231108	114500	70038817	1880	1877	1880	1877	2344
479	20231108	114400	65632553	1877	1876	1877	1876	90
480	20231108	114300	65463705	1876	1876	1876	1876	5
481	20231108	114200	65454325	1876	1876	1876	1876	0
482	20231108	114100	65454325	1876	1876	1876	1876	8
483	20231108	114000	65439317	1876	1876	1876	1876	26
484	20231108	113900	65390541	1876	1876	1876	1876	8
485	20231108	113800	65375533	1876	1876	1876	1876	947
486	20231108	113700	63598961	1877	1877	1877	1877	1
487	20231108	113600	63597084	1877	1877	1877	1877	30
488	20231108	113500	63540774	1880	1880	1880	1880	0
489	20231108	113400	63540774	1880	1880	1880	1880	2
490	20231108	113300	63537014	1880	1880	1880	1880	132
491	20231108	113200	63288854	1879	1880	1880	1879	4
492	20231108	113100	63281335	1880	1880	1880	1880	31
493	20231108	113000	63223055	1879	1879	1879	1879	60
494	20231108	112900	63110315	1877	1877	1877	1877	807
495	20231108	112800	61595576	1877	1877	1877	1877	0
496	20231108	112700	61595576	1877	1877	1877	1877	0
497	20231108	112600	61595576	1877	1877	1877	1877	239
498	20231108	112500	61146973	1877	1878	1878	1877	1648
499	20231108	112400	58053095	1879	1880	1880	1879	648
500	20231108	112300	56835203	1885	1885	1885	1885	8
501	20231108	112200	56820123	1881	1881	1881	1881	0
502	20231108	112100	56820123	1881	1881	1881	1881	0
503	20231108	112000	56820123	1881	1881	1881	1881	0
504	20231108	111900	56820123	1881	1881	1881	1881	0
505	20231108	111800	56820123	1881	1881	1881	1881	0
506	20231108	111700	56820123	1881	1881	1881	1881	0
507	20231108	111600	56820123	1881	1881	1881	1881	0
508	20231108	111500	56820123	1881	1882	1882	1881	17
509	20231108	111400	56788140	1883	1884	1884	1883	16
510	20231108	111300	56757999	1882	1882	1882	1882	1
511	20231108	111200	56756117	1883	1883	1883	1883	18
512	20231108	111100	56722223	1873	1873	1873	1873	0
513	20231108	111000	56722223	1873	1873	1873	1873	0
514	20231108	110900	56722223	1873	1873	1873	1873	0
515	20231108	110800	56722223	1873	1873	1873	1873	277
516	20231108	110700	56203402	1873	1873	1873	1873	0
517	20231108	110600	56203402	1873	1873	1873	1873	2
518	20231108	110500	56199656	1873	1873	1873	1873	21
519	20231108	110400	56160323	1873	1873	1873	1873	100
520	20231108	110300	55973023	1871	1871	1871	1871	0
521	20231108	110200	55973023	1871	1872	1872	1871	105
522	20231108	110100	55776470	1870	1870	1870	1870	0
523	20231108	110000	55776470	1870	1883	1883	1870	1200
524	20231108	105900	53532011	1883	1883	1883	1883	110
525	20231108	105800	53324881	1887	1887	1887	1887	0
526	20231108	105700	53324881	1887	1887	1887	1887	1
527	20231108	105600	53322994	1874	1883	1883	1874	373
528	20231108	105500	52623983	1874	1874	1874	1874	300
529	20231108	105400	52061783	1874	1874	1874	1874	100
530	20231108	105300	51874383	1887	1887	1887	1887	0
531	20231108	105200	51874383	1887	1887	1887	1887	0
532	20231108	105100	51874383	1887	1887	1887	1887	62
533	20231108	105000	51757389	1888	1888	1888	1888	0
534	20231108	104900	51757389	1888	1888	1888	1888	0
535	20231108	104800	51757389	1888	1888	1888	1888	7
536	20231108	104700	51744173	1887	1887	1887	1887	1
537	20231108	104600	51742286	1889	1889	1889	1889	1
538	20231108	104500	51740397	1880	1879	1880	1879	75
539	20231108	104400	51599471	1875	1875	1875	1875	0
540	20231108	104300	51599471	1875	1875	1875	1875	5
541	20231108	104200	51590096	1876	1876	1876	1876	0
542	20231108	104100	51590096	1876	1876	1876	1876	0
543	20231108	104000	51590096	1876	1876	1876	1876	0
544	20231108	103900	51590096	1876	1876	1876	1876	0
545	20231108	103800	51590096	1876	1876	1876	1876	0
546	20231108	103700	51590096	1876	1876	1876	1876	0
547	20231108	103600	51590096	1876	1875	1876	1870	4146
548	20231108	103500	43829120	1881	1881	1881	1881	0
549	20231108	103400	43829120	1881	1881	1881	1881	0
550	20231108	103300	43829120	1881	1881	1881	1881	0
551	20231108	103200	43829120	1881	1881	1881	1881	0
552	20231108	103100	43829120	1881	1881	1881	1881	0
553	20231108	103000	43829120	1881	1878	1881	1878	387
554	20231108	102900	43101638	1878	1878	1878	1878	0
555	20231108	102800	43101638	1878	1879	1879	1878	545
556	20231108	102700	42078126	1880	1880	1880	1880	0
557	20231108	102600	42078126	1880	1880	1880	1880	0
558	20231108	102500	42078126	1880	1882	1882	1880	324
559	20231108	102400	41468832	1890	1890	1890	1890	0
560	20231108	102300	41468832	1890	1890	1890	1890	0
561	20231108	102200	41468832	1890	1891	1891	1890	2
562	20231108	102100	41465051	1892	1892	1892	1892	0
563	20231108	102000	41465051	1892	1892	1892	1892	0
564	20231108	101900	41465051	1892	1892	1892	1892	0
565	20231108	101800	41465051	1892	1892	1892	1892	300
566	20231108	101700	40897451	1892	1892	1892	1892	500
567	20231108	101600	39951451	1892	1892	1892	1892	0
568	20231108	101500	39951451	1892	1892	1892	1892	14
569	20231108	101400	39924963	1893	1893	1893	1893	0
570	20231108	101300	39924963	1893	1893	1893	1893	0
571	20231108	101200	39924963	1893	1893	1893	1893	0
572	20231108	101100	39924963	1893	1893	1893	1893	0
573	20231108	101000	39924963	1893	1893	1893	1893	0
574	20231108	100900	39924963	1893	1893	1893	1893	0
575	20231108	100800	39924963	1893	1893	1893	1893	0
576	20231108	100700	39924963	1893	1893	1893	1893	0
577	20231108	100600	39924963	1893	1893	1893	1893	0
578	20231108	100500	39924963	1893	1893	1893	1893	0
579	20231108	100400	39924963	1893	1893	1893	1893	0
580	20231108	100300	39924963	1893	1893	1893	1893	0
581	20231108	100200	39924963	1893	1893	1893	1893	1
582	20231108	100100	39923070	1893	1893	1893	1893	12
583	20231108	100000	39900354	1893	1893	1893	1893	0
584	20231108	095900	39900354	1893	1893	1893	1893	0
585	20231108	095800	39900354	1893	1893	1893	1893	0
586	20231108	095700	39900354	1893	1893	1893	1893	0
587	20231108	095600	39900354	1893	1893	1893	1893	0
588	20231108	095500	39900354	1893	1893	1893	1893	1
589	20231108	095400	39898461	1890	1890	1890	1890	560
590	20231108	095300	38840061	1895	1895	1895	1895	0
591	20231108	095200	38840061	1895	1895	1895	1895	0
592	20231108	095100	38840061	1895	1895	1895	1895	0
593	20231108	095000	38840061	1895	1895	1895	1895	0
594	20231108	094900	38840061	1895	1895	1895	1895	20
595	20231108	094800	38802161	1895	1895	1895	1895	105
596	20231108	094700	38603186	1896	1896	1896	1896	0
597	20231108	094600	38603186	1896	1896	1896	1896	0
598	20231108	094500	38603186	1896	1896	1896	1896	1
599	20231108	094400	38601290	1888	1888	1888	1888	0
600	20231108	094300	38601290	1888	1888	1888	1888	40
601	20231108	094200	38525770	1888	1888	1888	1888	0
602	20231108	094100	38525770	1888	1888	1888	1888	0
603	20231108	094000	38525770	1888	1888	1888	1888	0
604	20231108	093900	38525770	1888	1888	1888	1888	0
605	20231108	093800	38525770	1888	1888	1888	1888	200
606	20231108	093700	38148170	1886	1886	1886	1886	0
607	20231108	093600	38148170	1886	1886	1886	1886	0
608	20231108	093500	38148170	1886	1886	1886	1886	0
609	20231108	093400	38148170	1886	1893	1893	1886	69
610	20231108	093300	38018029	1896	1896	1896	1896	0
611	20231108	093200	38018029	1896	1896	1896	1896	5
612	20231108	093100	38008549	1896	1895	1896	1895	34
613	20231108	093000	37944101	1896	1893	1896	1893	1740
614	20231108	092900	34647029	1892	1889	1892	1889	1329
615	20231108	092800	32135371	1882	1883	1883	1881	2012
616	20231108	092700	28349216	1883	1883	1883	1883	719
617	20231108	092600	26995339	1883	1892	1892	1883	2
618	20231108	092500	26991564	1880	1882	1884	1880	2692
619	20231108	092400	21927397	1882	1882	1882	1881	130
620	20231108	092300	21682837	1882	1884	1884	1882	3024
621	20231108	092200	15990247	1882	1882	1882	1882	0
622	20231108	092100	15990247	1882	1882	1882	1882	0
623	20231108	092000	15990247	1882	1882	1882	1882	0
624	20231108	091900	15990247	1882	1882	1882	1882	350
625	20231108	091800	15331547	1882	1882	1882	1882	0
626	20231108	091700	15331547	1882	1882	1882	1882	0
627	20231108	091600	15331547	1882	1882	1882	1882	200
628	20231108	091500	14955147	1890	1890	1890	1890	3
629	20231108	091400	14949477	1895	1882	1895	1882	422
630	20231108	091300	14155260	1882	1895	1895	1882	3262
631	20231108	091200	8010977	1886	1886	1886	1886	1
632	20231108	091100	8009091	1885	1885	1885	1885	1
633	20231108	091000	8007206	1896	1885	1896	1885	2
634	20231108	090900	8003425	1890	1890	1890	1890	487
635	20231108	090800	7082995	1890	1890	1890	1890	0
636	20231108	090700	7082995	1890	1890	1890	1890	1
637	20231108	090600	7081105	1897	1897	1897	1890	105
638	20231108	090500	6881930	1897	1890	1897	1890	2
639	20231108	090400	6878143	1897	1890	1897	1890	2
640	20231108	090300	6874356	1897	1897	1897	1897	0
641	20231108	090200	6874356	1897	1897	1897	1885	831
642	20231108	090100	5301436	1885	1890	1897	1885	1841
643	20231108	090000	1819677	1885	1882	1887	1882	966